SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	17.63	20.78	17.63	20.78	20.78	19.98%	65,099,846
Apr 14, 2026	17.49	17.58	17.04	17.32	17.32	-0.57%	19,116,750
Apr 13, 2026	17.75	17.75	17.14	17.42	17.42	-3.81%	25,157,180
Apr 10, 2026	18.98	19.29	18.00	18.11	18.11	-4.58%	35,157,440
Apr 9, 2026	19.60	21.41	18.98	18.98	18.98	-5.71%	46,144,860
Apr 8, 2026	19.91	20.25	19.30	20.13	20.13	-1.47%	46,902,307
Apr 7, 2026	18.90	20.49	18.20	20.43	20.43	5.31%	53,295,904
Apr 3, 2026	18.02	19.86	18.01	19.40	19.40	3.14%	54,463,620
Apr 2, 2026	17.44	19.24	17.31	18.81	18.81	8.04%	47,191,130
Apr 1, 2026	17.18	17.54	16.89	17.41	17.41	2.41%	12,637,200
Mar 31, 2026	17.18	17.64	16.94	17.00	17.00	-1.73%	9,288,518
Mar 30, 2026	16.70	17.44	16.66	17.30	17.30	2.25%	10,716,860
Mar 27, 2026	16.42	16.96	16.42	16.92	16.92	1.87%	5,421,100
Mar 26, 2026	17.03	17.24	16.53	16.61	16.61	-2.52%	6,505,900
Mar 25, 2026	16.99	17.30	16.85	17.04	17.04	1.61%	8,599,075
Mar 24, 2026	16.41	16.80	16.30	16.77	16.77	3.77%	7,500,288
Mar 23, 2026	16.82	16.98	16.02	16.16	16.16	-5.77%	8,477,671
Mar 20, 2026	17.58	17.77	17.10	17.15	17.15	-2.00%	4,916,894
Mar 19, 2026	17.82	17.97	17.46	17.50	17.50	-3.21%	5,578,506
Mar 18, 2026	17.92	18.15	17.80	18.08	18.08	0.67%	5,979,798
Mar 17, 2026	18.35	18.60	17.92	17.96	17.96	-1.32%	7,048,030
Mar 16, 2026	18.45	18.56	18.06	18.20	18.20	-1.36%	6,417,574
Mar 13, 2026	18.60	18.77	18.37	18.45	18.45	-0.43%	5,813,494
Mar 12, 2026	18.77	19.05	18.50	18.53	18.53	-1.85%	7,368,102
Mar 11, 2026	18.98	19.14	18.75	18.88	18.88	-0.63%	8,246,400
Mar 10, 2026	19.08	19.33	18.87	19.00	19.00	0.37%	8,792,300
Mar 9, 2026	18.71	19.20	18.60	18.93	18.93	-1.61%	8,524,043
Mar 6, 2026	18.75	19.47	18.75	19.24	19.24	0.89%	14,235,790
Mar 5, 2026	18.37	19.26	18.20	19.07	19.07	5.59%	15,663,358
Mar 4, 2026	18.00	18.28	17.88	18.06	18.06	-0.66%	6,799,266
Mar 3, 2026	18.77	19.13	18.16	18.18	18.18	-2.99%	9,168,406
Mar 2, 2026	19.05	19.22	18.58	18.74	18.74	-3.30%	9,093,782
Feb 27, 2026	19.10	19.39	19.09	19.38	19.38	0.78%	7,249,404
Feb 26, 2026	19.66	19.66	19.12	19.23	19.23	-1.69%	12,498,601
Feb 25, 2026	20.00	20.25	19.42	19.56	19.56	-2.44%	12,817,550
Feb 24, 2026	20.20	20.29	19.95	20.05	20.05	1.26%	8,885,456
Feb 13, 2026	20.22	20.50	19.80	19.80	19.80	-2.80%	10,864,132
Feb 12, 2026	20.36	20.66	20.08	20.37	20.37	0.05%	11,555,740
Feb 11, 2026	20.42	20.84	20.27	20.36	20.36	-0.97%	9,792,400
Feb 10, 2026	20.53	20.80	20.15	20.56	20.56	-0.77%	9,668,779
Feb 9, 2026	20.43	20.79	20.23	20.72	20.72	2.57%	15,664,401
Feb 6, 2026	20.91	21.51	20.16	20.20	20.20	-3.02%	16,722,070
Feb 5, 2026	21.31	21.60	20.77	20.83	20.83	-4.05%	15,247,800
Feb 4, 2026	21.63	22.39	21.45	21.71	21.71	0.05%	17,445,967
Feb 3, 2026	21.12	21.80	20.78	21.70	21.70	2.75%	18,619,560
Feb 2, 2026	20.77	22.10	20.62	21.12	21.12	0.43%	17,716,610
Jan 30, 2026	22.00	22.01	20.89	21.03	21.03	-5.91%	22,431,390
Jan 29, 2026	21.72	23.23	21.10	22.35	22.35	0.81%	26,749,670
Jan 28, 2026	22.80	23.10	22.01	22.17	22.17	-3.65%	22,168,411
Jan 27, 2026	24.52	24.52	22.20	23.01	23.01	-8.25%	31,527,260